Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 40.75 | 40.79 | 40.11 | 40.16 | 6,211,056 | -0.51(-1.24%) |
Jul 30, 2013 | 39.85 | 40.78 | 39.85 | 40.66 | 6,939,524 | +1.03(+2.59%) |
Jul 29, 2013 | 39.58 | 40.12 | 39.47 | 39.63 | 4,249,323 | -0.08(-0.20%) |
Jul 26, 2013 | 39.28 | 39.80 | 38.96 | 39.71 | 5,328,613 | +0.40(+1.03%) |
Jul 25, 2013 | 39.61 | 39.61 | 38.23 | 39.31 | 12,157,473 | -0.40(-1.00%) |
Jul 24, 2013 | 40.52 | 40.61 | 39.44 | 39.71 | 7,721,034 | -0.55(-1.36%) |
Jul 23, 2013 | 40.83 | 40.86 | 40.24 | 40.26 | 4,496,445 | -0.32(-0.78%) |
Jul 22, 2013 | 40.05 | 40.78 | 40.44 | 40.57 | 5,664,708 | +0.14(+0.34%) |
Jul 19, 2013 | 40.52 | 40.57 | 40.14 | 40.44 | 5,401,388 | -0.15(-0.37%) |
Jul 18, 2013 | 39.74 | 40.78 | 39.74 | 40.59 | 5,846,090 | +0.90(+2.28%) |
Jul 17, 2013 | 39.69 | 39.92 | 39.61 | 39.69 | 3,620,063 | -0.05(-0.13%) |
Jul 16, 2013 | 39.80 | 39.84 | 39.40 | 39.74 | 4,241,871 | +0.12(+0.29%) |
Jul 15, 2013 | 39.25 | 39.91 | 39.24 | 39.62 | 4,835,435 | +0.51(+1.31%) |
Jul 12, 2013 | 39.38 | 39.71 | 38.99 | 39.11 | 4,687,423 | -0.30(-0.77%) |
Jul 11, 2013 | 39.05 | 39.43 | 38.91 | 39.41 | 7,672,020 | +1.00(+2.62%) |
Jul 10, 2013 | 38.35 | 38.57 | 38.11 | 38.41 | 4,380,993 | +0.03(+0.08%) |
Jul 09, 2013 | 38.07 | 38.52 | 37.59 | 38.38 | 6,439,337 | +0.46(+1.20%) |
Jul 08, 2013 | 38.02 | 38.59 | 37.88 | 37.92 | 7,660,561 | +0.03(+0.08%) |
Jul 05, 2013 | 37.80 | 38.05 | 37.33 | 37.89 | 4,620,652 | +0.47(+1.25%) |
Jul 03, 2013 | 37.02 | 37.78 | 36.61 | 37.42 | 4,636,449 | +0.00(+0.00%) |
Jul 02, 2013 | 38.70 | 38.73 | 37.21 | 37.42 | 9,322,616 | -0.85(-2.23%) |
Jul 01, 2013 | 39.01 | 39.35 | 38.23 | 38.28 | 6,846,132 | +0.03(+0.08%) |
Jun 28, 2013 | 37.97 | 38.59 | 37.77 | 38.25 | 10,014,420 | +0.04(+0.09%) |
Jun 27, 2013 | 37.50 | 38.21 | 37.47 | 38.21 | 11,500,759 | +1.08(+2.92%) |
Jun 26, 2013 | 36.96 | 37.44 | 36.49 | 37.13 | 15,171,603 | +0.48(+1.32%) |
Jun 25, 2013 | 36.64 | 37.20 | 36.42 | 36.64 | 13,385,323 | +0.90(+2.51%) |
Jun 24, 2013 | 36.47 | 36.73 | 34.65 | 35.75 | 24,897,302 | -2.04(-5.39%) |
Jun 21, 2013 | 39.37 | 39.38 | 37.52 | 37.78 | 13,283,835 | -1.15(-2.95%) |
Jun 20, 2013 | 39.93 | 40.04 | 38.69 | 38.93 | 12,794,507 | -1.88(-4.60%) |
Jun 19, 2013 | 41.20 | 41.54 | 40.73 | 40.81 | 4,520,625 | -0.43(-1.03%) |
Jun 18, 2013 | 41.35 | 41.58 | 41.15 | 41.24 | 4,249,593 | +0.22(+0.55%) |
Jun 17, 2013 | 41.16 | 41.54 | 40.75 | 41.01 | 7,226,181 | +0.48(+1.19%) |
Jun 14, 2013 | 40.50 | 41.05 | 40.23 | 40.53 | 4,602,100 | -0.09(-0.23%) |
Jun 13, 2013 | 39.74 | 40.69 | 39.36 | 40.63 | 7,096,560 | +0.85(+2.15%) |
Jun 12, 2013 | 40.56 | 40.76 | 39.59 | 39.77 | 6,867,016 | -0.55(-1.35%) |
Jun 11, 2013 | 40.63 | 40.81 | 40.00 | 40.32 | 8,190,699 | -0.93(-2.26%) |
Jun 10, 2013 | 41.23 | 41.93 | 41.01 | 41.25 | 7,554,036 | +0.12(+0.30%) |
Jun 07, 2013 | 41.14 | 41.61 | 40.91 | 41.13 | 8,777,681 | +0.17(+0.42%) |
Jun 06, 2013 | 41.29 | 41.35 | 40.40 | 40.96 | 10,682,526 | -0.23(-0.56%) |
Jun 05, 2013 | 42.30 | 42.37 | 41.09 | 41.19 | 11,567,559 | -0.80(-1.90%) |
Jun 04, 2013 | 41.65 | 42.41 | 41.58 | 41.98 | 5,513,504 | +0.38(+0.91%) |
Jun 03, 2013 | 41.87 | 42.01 | 40.96 | 41.60 | 5,356,432 | +0.02(+0.05%) |
May 31, 2013 | 42.24 | 42.62 | 41.58 | 41.58 | 5,705,814 | -0.60(-1.43%) |
May 30, 2013 | 42.21 | 42.69 | 42.10 | 42.19 | 4,242,564 | +0.05(+0.12%) |
May 29, 2013 | 42.06 | 42.65 | 41.80 | 42.14 | 6,143,788 | -0.05(-0.12%) |
May 28, 2013 | 42.01 | 42.78 | 41.95 | 42.19 | 6,736,812 | +0.85(+2.07%) |
May 24, 2013 | 41.30 | 41.44 | 40.81 | 41.33 | 4,824,985 | -0.18(-0.43%) |
May 23, 2013 | 41.18 | 41.65 | 40.57 | 41.51 | 9,939,685 | -0.63(-1.50%) |
May 22, 2013 | 42.77 | 43.48 | 41.87 | 42.14 | 8,625,730 | -0.57(-1.35%) |
May 21, 2013 | 42.25 | 42.85 | 42.18 | 42.72 | 5,772,925 | +0.39(+0.93%) |
May 20, 2013 | 42.16 | 42.56 | 42.08 | 42.32 | 5,749,194 | +0.21(+0.49%) |
May 17, 2013 | 41.84 | 42.19 | 41.83 | 42.11 | 5,382,949 | +0.49(+1.17%) |
May 16, 2013 | 41.78 | 42.46 | 41.60 | 41.63 | 5,866,043 | -0.34(-0.80%) |
May 15, 2013 | 42.58 | 42.73 | 41.80 | 41.96 | 6,641,321 | -0.19(-0.46%) |
May 13, 2013 | 41.83 | 42.23 | 41.52 | 42.16 | 6,883,129 | +0.34(+0.82%) |
May 10, 2013 | 40.94 | 41.82 | 40.94 | 41.81 | 5,929,157 | +0.87(+2.12%) |
May 09, 2013 | 40.70 | 41.30 | 40.55 | 40.94 | 5,885,764 | +0.00(+0.00%) |
May 08, 2013 | 40.81 | 41.06 | 40.51 | 40.94 | 4,785,003 | +0.17(+0.42%) |
May 07, 2013 | 40.84 | 40.94 | 40.30 | 40.77 | 4,169,930 | +0.04(+0.09%) |
May 06, 2013 | 41.05 | 41.29 | 40.70 | 40.73 | 5,267,730 | -0.28(-0.68%) |
May 03, 2013 | 41.42 | 41.23 | 40.86 | 41.01 | 7,438,471 | +0.10(+0.25%) |
May 02, 2013 | 41.15 | 41.57 | 40.16 | 40.91 | 13,672,922 | +0.52(+1.28%) |